19.90
+0.95(+5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.29 | 19.9 | 19.9 | 20.4 | 19.2 | 68.35M |
| January 13, 2026 | 18.36 | 18.95 | 18.95 | 20.01 | 18.36 | 65.32M |
| January 12, 2026 | 18.66 | 18.19 | 18.19 | 18.76 | 18.01 | 31.13M |
| January 09, 2026 | 18 | 18.65 | 18.65 | 18.8 | 17.94 | 31.19M |
| January 08, 2026 | 18.08 | 17.99 | 17.99 | 18.32 | 17.77 | 19.85M |
| January 07, 2026 | 18.05 | 18.3 | 18.3 | 18.53 | 17.96 | 26.77M |
| January 06, 2026 | 17.59 | 18.05 | 18.05 | 18.15 | 17.55 | 24.83M |
| January 05, 2026 | 17.53 | 17.48 | 17.48 | 17.65 | 17.18 | 14.02M |
| December 31, 2025 | 17.96 | 17.47 | 17.47 | 18.08 | 17.42 | 14.45M |
| December 30, 2025 | 17.63 | 17.89 | 17.89 | 18.05 | 17.53 | 20.46M |
| December 29, 2025 | 18 | 18.09 | 18.09 | 18.44 | 17.76 | 27.82M |
| December 26, 2025 | 17.54 | 17.79 | 17.79 | 18.12 | 17.3 | 25.98M |
| December 25, 2025 | 17.84 | 17.31 | 17.31 | 17.97 | 17.17 | 20.31M |
| December 24, 2025 | 18.13 | 17.95 | 17.95 | 18.18 | 17.69 | 23.03M |
| December 23, 2025 | 17.96 | 18.13 | 18.13 | 18.49 | 17.76 | 41.46M |
| December 22, 2025 | 17.9 | 18.15 | 18.15 | 18.39 | 17.28 | 64.99M |
| December 19, 2025 | 16.35 | 17.13 | 17.13 | 17.13 | 16.35 | 27.31M |
| December 18, 2025 | 15.51 | 15.57 | 15.57 | 15.89 | 15.46 | 9.54M |
| December 17, 2025 | 15.15 | 15.59 | 15.59 | 15.6 | 15.15 | 10.19M |
| December 16, 2025 | 15.37 | 15.1 | 15.1 | 15.49 | 14.98 | 8.12M |
| December 15, 2025 | 15.3 | 15.37 | 15.37 | 15.57 | 15.26 | 6.12M |
| December 12, 2025 | 15.53 | 15.36 | 15.36 | 15.59 | 15.33 | 8.82M |
| December 11, 2025 | 15.75 | 15.46 | 15.46 | 15.9 | 15.42 | 9.46M |
| December 10, 2025 | 15.69 | 15.74 | 15.74 | 15.85 | 15.54 | 9.24M |
| December 09, 2025 | 16.2 | 15.71 | 15.71 | 16.2 | 15.69 | 13.1M |
| December 08, 2025 | 16.27 | 16.2 | 16.2 | 16.4 | 16.13 | 9.79M |
| December 05, 2025 | 16.01 | 16.27 | 16.27 | 16.33 | 15.76 | 9.16M |
| December 04, 2025 | 16.4 | 15.95 | 15.95 | 16.52 | 15.9 | 10.86M |
| December 03, 2025 | 16.7 | 16.39 | 16.39 | 16.75 | 16.3 | 11.21M |
| December 02, 2025 | 16.92 | 16.65 | 16.65 | 16.95 | 16.52 | 8.2M |
| December 01, 2025 | 16.77 | 16.92 | 16.92 | 17.57 | 16.77 | 19.98M |
| November 28, 2025 | 16.25 | 16.73 | 16.73 | 16.86 | 16.25 | 13.41M |
| November 27, 2025 | 16.39 | 16.38 | 16.38 | 16.77 | 16.34 | 12.77M |
| November 26, 2025 | 16.55 | 16.26 | 16.26 | 16.68 | 16.26 | 14.93M |
| November 25, 2025 | 15.94 | 16.66 | 16.66 | 17.03 | 15.94 | 25.67M |
| November 24, 2025 | 16.15 | 15.93 | 15.93 | 16.39 | 15.51 | 29.19M |
| November 21, 2025 | 18.1 | 16.49 | 16.49 | 18.23 | 16.49 | 42.55M |
| November 20, 2025 | 17.9 | 18.32 | 18.32 | 19.44 | 17.71 | 51.18M |
| November 19, 2025 | 17.88 | 17.67 | 17.67 | 18.3 | 17.37 | 21.03M |
| November 18, 2025 | 18.6 | 17.8 | 17.8 | 18.76 | 17.73 | 37.25M |
| November 17, 2025 | 18.8 | 18.78 | 18.78 | 19.75 | 18.35 | 47.48M |
| November 14, 2025 | 18.07 | 18.47 | 18.47 | 18.91 | 18.06 | 35.86M |
| November 13, 2025 | 17.73 | 18.39 | 18.39 | 18.5 | 17.65 | 35.73M |
| November 12, 2025 | 17.8 | 17.75 | 17.75 | 18.1 | 17.26 | 27.72M |
| November 11, 2025 | 17.13 | 18.06 | 18.06 | 18.68 | 17.13 | 43.66M |
| November 10, 2025 | 17.34 | 17.22 | 17.22 | 17.66 | 17.13 | 22.63M |
| November 07, 2025 | 16.97 | 17.25 | 17.25 | 17.44 | 16.88 | 21.21M |
| November 06, 2025 | 16.8 | 16.98 | 16.98 | 17.17 | 16.64 | 16.82M |
| November 05, 2025 | 15.92 | 16.9 | 16.9 | 16.99 | 15.88 | 24.68M |
| November 04, 2025 | 16.44 | 16.12 | 16.12 | 16.6 | 15.99 | 10.74M |
| November 03, 2025 | 16.65 | 16.51 | 16.51 | 16.91 | 16.16 | 14.68M |
| October 31, 2025 | 16.7 | 16.72 | 16.72 | 17.17 | 16.65 | 22.17M |
| October 30, 2025 | 16.28 | 16.84 | 16.84 | 17.07 | 16.03 | 29.61M |
| October 29, 2025 | 16 | 16.35 | 16.35 | 16.35 | 15.91 | 14.01M |
| October 28, 2025 | 16.09 | 16.05 | 16.05 | 16.31 | 15.92 | 13.48M |
| October 27, 2025 | 16.05 | 16.03 | 16.03 | 16.23 | 15.98 | 15.41M |
| October 24, 2025 | 16.17 | 16.24 | 16.24 | 16.34 | 16.02 | 10.33M |
| October 23, 2025 | 16.06 | 16.17 | 16.17 | 16.18 | 15.75 | 10.54M |
| October 22, 2025 | 16.8 | 16.1 | 16.1 | 16.8 | 16.05 | 16.21M |
| October 21, 2025 | 16.78 | 16.88 | 16.88 | 17.02 | 16.77 | 8.53M |